$74.24 -0.50 (%) Infinity Property & Casualty Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
12/24/201257.2658.8057.1057.3111,308
12/21/201258.3758.3756.5957.94210,711
12/20/201258.1458.4757.5057.8126,179
12/19/201257.9158.2157.5357.7214,518
12/18/201257.0257.7356.8557.6131,763
12/17/201254.6457.0154.6456.7726,120
12/14/201254.7655.0553.9354.5427,709
12/13/201253.8755.0753.8755.0411,782
12/12/201255.8956.4154.0654.1528,754
12/11/201255.3856.6055.3355.9735,461
12/10/201255.2055.6454.4454.9319,259
12/7/201255.7755.7754.6154.9712,630
12/6/201255.5056.3355.0255.4032,219
12/5/201254.1755.6953.9255.4319,807
12/4/201254.1755.1253.4554.0528,518
12/3/201254.7554.7954.0654.2819,493
11/30/201254.7955.2454.4154.7259,753
11/29/201254.2654.8053.3554.5722,352
11/28/201253.1553.8252.8453.7525,845
11/27/201252.9853.8952.9153.4631,186
11/26/201252.5053.3652.5053.3128,145
11/23/201251.9352.7151.8952.7115,555
11/21/201251.5251.9851.2551.7514,845
11/20/201250.8751.3450.6751.1919,752
11/19/201251.0151.6350.3451.1124,840
11/16/201249.5850.7249.5750.4728,984
11/15/201250.0650.5045.2949.8918,438
11/14/201249.6650.9449.6649.9171,910
11/13/201251.6652.4148.7749.7294,665
11/12/201252.3252.6251.5952.1413,413
11/9/201253.1453.5451.7652.3037,655
11/8/201256.1356.1353.5853.6642,440
11/7/201256.4956.4955.6755.9226,291
11/6/201256.4857.4056.3057.147,174
11/5/201255.9756.7455.9756.4811,032
11/2/201256.1256.9955.4656.1430,882
11/1/201257.1657.1655.5356.0947,563
10/31/201256.1457.1455.5057.1118,097
10/26/201256.8356.8355.7555.9827,390
10/25/201256.8357.0056.5656.759,288
10/24/201257.0957.0956.0156.3322,189
10/23/201256.8657.2056.3256.9325,702
10/22/201256.7257.2356.5057.0919,912
10/19/201256.7657.0656.4056.6759,318
10/18/201259.7960.2956.4356.8894,922
10/17/201258.9860.1958.4759.7854,132
10/16/201258.4659.4458.1859.0828,461
10/15/201258.2058.4157.6158.0421,552
10/12/201258.2958.3857.6657.9111,387
10/11/201258.7758.9658.1958.4414,519
10/10/201258.9059.3557.7358.5168,354
10/9/201260.4960.4958.4758.7818,582
10/8/201259.6660.5559.6360.5210,886
10/5/201260.2060.2859.7159.9934,085
10/4/201260.8460.8459.7760.1543,724
10/3/201261.1061.3660.1460.5017,611
10/2/201261.8161.8159.6761.2232,024
10/1/201260.8861.5960.5961.2136,469
9/28/201260.7561.2659.8260.3938,318
9/27/201260.7461.3960.7461.2523,794
9/26/201261.8962.4261.0561.2219,673
9/25/201262.7863.4361.3561.9530,434
9/24/201262.5463.5561.9063.0321,235
9/21/201262.1163.0261.2862.5052,525
9/20/201259.6961.4559.6961.227,489
9/19/201261.3061.3059.9760.0422,639
9/18/201261.6762.0260.7661.3832,043
9/17/201261.7662.2360.8761.9816,963
9/14/201260.8462.0060.6261.8736,082
9/13/201258.3961.4758.0860.5044,237
9/12/201258.3058.7957.5658.5715,762
9/11/201257.6458.6957.5258.3819,671
9/10/201257.3357.9157.1357.7021,206
9/7/201257.6758.0657.0357.5722,253
9/6/201256.7557.6356.7357.4028,868
9/5/201257.5057.5055.9356.5942,013
9/4/201256.3457.5855.4057.3732,152
8/31/201256.9556.9556.0056.1018,125
8/30/201257.3357.5256.3156.6515,925
8/29/201256.8757.5956.8757.5112,107
8/28/201256.8157.4056.7857.0824,545
8/27/201256.2356.7856.2356.6210,546
8/24/201255.9956.9855.9956.5515,437
8/23/201256.3556.6855.9056.2616,058
8/22/201256.5957.2456.2056.6612,337
8/21/201256.4257.2956.0756.4133,661
8/20/201256.5057.2556.5056.6817,416
8/17/201255.7156.9855.7156.8645,016
8/16/201255.9256.3554.6155.9021,076
8/15/201255.4056.1655.1455.8228,044
8/14/201255.6757.5555.0355.2537,001
8/13/201255.6056.7355.3555.5521,543
8/10/201256.5256.5255.3755.8937,795
8/9/201257.0857.4055.2956.5039,074
8/8/201256.4957.5056.4956.9151,735
8/7/201256.9957.5056.6256.9123,354
8/6/201257.2357.6856.6857.2412,174
8/3/201257.3859.1556.8757.4734,825
8/2/201256.0657.2255.9756.7315,419
8/1/201258.1458.2155.8255.9229,713
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center